Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.96 | 16.51 | 15.85 | 15.96 | 1,861,407 | -0.57(-3.43%) |
May 27, 2010 | 15.86 | 16.56 | 15.61 | 16.53 | 1,026,838 | +1.16(+7.57%) |
May 26, 2010 | 15.37 | 15.83 | 15.15 | 15.37 | 3,567 | +0.38(+2.51%) |
May 25, 2010 | 14.67 | 15.01 | 14.27 | 14.99 | 1,598,841 | -0.30(-1.95%) |
May 24, 2010 | 15.68 | 15.93 | 15.27 | 15.29 | 1,080,768 | -0.40(-2.53%) |
May 21, 2010 | 14.62 | 15.72 | 14.50 | 15.68 | 1,598,602 | +0.76(+5.09%) |
May 20, 2010 | 15.04 | 15.59 | 14.90 | 14.93 | 6,566 | -1.10(-6.86%) |
May 19, 2010 | 16.03 | 16.53 | 15.57 | 16.02 | 1,011,617 | -0.09(-0.53%) |
May 18, 2010 | 17.04 | 17.16 | 16.00 | 16.11 | 3,766 | -0.57(-3.40%) |
May 17, 2010 | 16.70 | 17.10 | 16.07 | 16.68 | 899,567 | +0.13(+0.77%) |
May 14, 2010 | 16.55 | 17.44 | 16.29 | 16.55 | 1,247,764 | -1.11(-6.27%) |
May 13, 2010 | 17.92 | 18.10 | 17.51 | 17.66 | 857,636 | -0.31(-1.74%) |
May 12, 2010 | 17.66 | 18.15 | 17.62 | 17.97 | 1,701,873 | +0.40(+2.30%) |
May 11, 2010 | 17.56 | 17.76 | 17.44 | 17.56 | 2,815 | -0.06(-0.32%) |
May 10, 2010 | 17.32 | 17.68 | 17.25 | 17.62 | 1,314,945 | +1.42(+8.76%) |
May 07, 2010 | 16.98 | 17.31 | 16.01 | 16.20 | 2,001,603 | -0.82(-4.83%) |
May 06, 2010 | 17.43 | 17.71 | 15.31 | 17.02 | 2,707,541 | -1.06(-5.88%) |
May 05, 2010 | 17.91 | 18.38 | 17.68 | 18.09 | 1,365,920 | -0.70(-3.70%) |
May 04, 2010 | 19.00 | 19.08 | 18.53 | 18.78 | 1,144,614 | -0.70(-3.57%) |
May 03, 2010 | 18.82 | 19.56 | 18.78 | 19.48 | 1,101,123 | +0.79(+4.21%) |
Apr 30, 2010 | 19.81 | 20.02 | 18.66 | 18.69 | 2,239,088 | -1.18(-5.93%) |
Apr 29, 2010 | 19.14 | 19.91 | 19.14 | 19.87 | 1,505,600 | +0.96(+5.10%) |
Apr 28, 2010 | 18.71 | 19.05 | 18.71 | 18.90 | 1,717,266 | +0.35(+1.91%) |
Apr 27, 2010 | 18.97 | 19.16 | 18.47 | 18.55 | 2,051,320 | -0.57(-3.00%) |
Apr 26, 2010 | 19.32 | 19.75 | 18.93 | 19.12 | 1,564,720 | +0.60(+3.22%) |
Apr 23, 2010 | 18.09 | 18.56 | 17.81 | 18.53 | 1,044,756 | +0.51(+2.83%) |
Apr 22, 2010 | 17.32 | 18.14 | 17.30 | 18.02 | 2,528,780 | +0.07(+0.40%) |
Apr 21, 2010 | 17.32 | 17.99 | 17.32 | 17.95 | 1,765,096 | +0.61(+3.52%) |
Apr 20, 2010 | 16.78 | 17.37 | 16.52 | 17.34 | 1,372,703 | +0.75(+4.53%) |
Apr 19, 2010 | 16.29 | 16.73 | 16.16 | 16.59 | 961,021 | +0.16(+0.95%) |
Apr 16, 2010 | 17.17 | 17.40 | 16.39 | 16.43 | 1,909,496 | -0.77(-4.49%) |
Apr 15, 2010 | 17.67 | 17.73 | 17.18 | 17.20 | 1,077,309 | -0.52(-2.96%) |
Apr 14, 2010 | 17.15 | 17.79 | 17.12 | 17.73 | 1,412,207 | +0.67(+3.95%) |
Apr 13, 2010 | 16.84 | 17.14 | 16.82 | 17.05 | 1,640,674 | +0.14(+0.84%) |
Apr 12, 2010 | 17.02 | 17.07 | 16.71 | 16.91 | 709,078 | -0.07(-0.42%) |
Apr 09, 2010 | 16.93 | 17.02 | 16.67 | 16.98 | 750,202 | +0.06(+0.34%) |
Apr 08, 2010 | 16.91 | 17.16 | 16.78 | 16.93 | 707,129 | -0.06(-0.33%) |
Apr 07, 2010 | 17.20 | 17.33 | 16.86 | 16.98 | 2,225,646 | -0.31(-1.80%) |
Apr 06, 2010 | 17.17 | 17.48 | 17.01 | 17.29 | 1,921,698 | +0.12(+0.70%) |
Apr 05, 2010 | 16.95 | 17.29 | 16.90 | 17.17 | 1,272,910 | +0.34(+2.02%) |
Apr 01, 2010 | 16.71 | 16.83 | 16.83 | 16.83 | 920,949 | +0.30(+1.85%) |
Mar 31, 2010 | 16.32 | 16.73 | 16.16 | 16.53 | 1,124,955 | +0.06(+0.39%) |
Mar 30, 2010 | 16.51 | 16.71 | 16.25 | 16.46 | 1,095,907 | -0.06(-0.34%) |
Mar 29, 2010 | 16.49 | 16.56 | 16.38 | 16.52 | 870,082 | +0.11(+0.65%) |
Mar 26, 2010 | 16.47 | 16.59 | 16.18 | 16.41 | 1,438,631 | +0.15(+0.92%) |
Mar 25, 2010 | 16.24 | 16.66 | 16.21 | 16.27 | 1,253,373 | +0.20(+1.24%) |
Mar 24, 2010 | 15.72 | 16.16 | 15.65 | 16.07 | 1,417,084 | +0.28(+1.80%) |
Mar 23, 2010 | 15.73 | 15.93 | 15.63 | 15.78 | 797,598 | +0.02(+0.14%) |
Mar 22, 2010 | 15.32 | 15.83 | 15.16 | 15.76 | 947,447 | +0.26(+1.69%) |
Mar 19, 2010 | 15.59 | 15.61 | 15.11 | 15.50 | 1,317,247 | +0.01(+0.05%) |
Mar 18, 2010 | 15.44 | 15.66 | 15.37 | 15.49 | 519,012 | +0.07(+0.46%) |
Mar 17, 2010 | 15.01 | 15.53 | 14.89 | 15.42 | 935,193 | +0.43(+2.89%) |
Mar 16, 2010 | 14.89 | 15.05 | 14.76 | 14.99 | 982,046 | +0.16(+1.05%) |
Mar 15, 2010 | 14.68 | 14.94 | 14.67 | 14.83 | 839,345 | -0.11(-0.76%) |
Mar 12, 2010 | 14.86 | 15.04 | 14.78 | 14.95 | 842,235 | +0.16(+1.05%) |
Mar 11, 2010 | 14.78 | 14.79 | 14.59 | 14.79 | 961,835 | -0.13(-0.90%) |
Mar 10, 2010 | 14.76 | 15.20 | 14.71 | 14.93 | 999,492 | +0.14(+0.96%) |
Mar 09, 2010 | 14.73 | 15.10 | 14.65 | 14.78 | 1,063,522 | -0.03(-0.19%) |
Mar 08, 2010 | 14.73 | 14.91 | 14.56 | 14.81 | 816,339 | +0.01(+0.10%) |
Mar 05, 2010 | 14.31 | 14.97 | 14.25 | 14.80 | 2,707,716 | +0.60(+4.19%) |
Mar 04, 2010 | 13.90 | 14.22 | 13.76 | 14.20 | 1,648,644 | +0.40(+2.93%) |
Mar 03, 2010 | 13.65 | 13.95 | 13.58 | 13.80 | 1,516,260 | +0.19(+1.36%) |
Mar 02, 2010 | 13.42 | 13.71 | 13.41 | 13.61 | 5,972,968 | +0.06(+0.46%) |